Spendcoin SPND
Xếp hạng #?
12:39:04 21/04/2021
Spendcoin (SPND)
Không theo dõi
Lịch sử giá Spendcoin (SPND) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.8958 | $0.9546 | $0.8820 | $0.9503 | $641.45 | $0 |
| 2018-12-02 | $0.9464 | $0.9646 | $0.9280 | $0.9311 | $628.52 | $0 |
| 2018-12-03 | $0.9311 | $0.9332 | $0.8593 | $0.8708 | $0 | $0 |
| 2018-12-04 | $0.8708 | $0.8708 | $0.8708 | $0.8708 | $0 | $0 |
| 2018-12-05 | $0.8708 | $0.8708 | $0.8708 | $0.8708 | $0 | $0 |
| 2018-12-06 | $0.8708 | $0.8708 | $0.4914 | $0.7739 | $1,786.26 | $0 |
| 2018-12-07 | $0.7725 | $0.8168 | $0.6863 | $0.7924 | $82,790.60 | $0 |
| 2018-12-08 | $0.7912 | $0.8435 | $0.6862 | $0.7283 | $30,836.24 | $0 |
| 2018-12-09 | $0.7256 | $0.8896 | $0.6707 | $0.8309 | $28,534.71 | $0 |
| 2018-12-10 | $0.8294 | $0.8565 | $0.5144 | $0.7517 | $18,915.59 | $0 |
| 2018-12-11 | $0.7509 | $0.7781 | $0.4828 | $0.4830 | $261.79 | $0 |
| 2018-12-12 | $0.4825 | $0.7740 | $0.4791 | $0.6846 | $25,318.23 | $0 |
| 2018-12-13 | $0.6850 | $0.6895 | $0.6483 | $0.6589 | $80.85 | $0 |
| 2018-12-14 | $0.6932 | $0.6985 | $0.6686 | $0.6821 | $115,167 | $0 |
| 2018-12-15 | $0.6824 | $0.7333 | $0.6640 | $0.7298 | $39,016.17 | $0 |
| 2018-12-16 | $0.7297 | $0.8019 | $0.7277 | $0.7969 | $103,096 | $0 |
| 2018-12-17 | $0.7979 | $0.9050 | $0.7978 | $0.8890 | $167.94 | $0 |
| 2018-12-18 | $0.8887 | $0.9470 | $0.8690 | $0.9445 | $86,982.45 | $0 |
| 2018-12-19 | $0.9486 | $1.12 | $0.9401 | $1.00 | $84,862.20 | $0 |
| 2018-12-20 | $0.9983 | $1.47 | $0.7687 | $1.46 | $719,051 | $0 |
| 2018-12-21 | $1.46 | $1.50 | $0.5433 | $1.39 | $52,944.79 | $0 |
| 2018-12-22 | $1.39 | $1.62 | $1.37 | $1.62 | $94,616.76 | $0 |
| 2018-12-23 | $1.63 | $1.86 | $0.9744 | $1.82 | $7,422.53 | $0 |
| 2018-12-24 | $1.82 | $2.20 | $1.23 | $1.94 | $29,982.09 | $0 |
| 2018-12-25 | $1.95 | $1.95 | $0.5956 | $1.79 | $587.71 | $0 |
| 2018-12-26 | $1.79 | $1.87 | $0.8453 | $1.76 | $431.25 | $0 |
| 2018-12-27 | $1.77 | $1.78 | $0.5936 | $1.42 | $80,975.12 | $0 |
| 2018-12-28 | $1.43 | $1.49 | $0.6547 | $1.29 | $11,093.30 | $0 |
| 2018-12-29 | $1.30 | $1.30 | $0.9104 | $1.11 | $17,489.94 | $0 |
| 2018-12-30 | $1.10 | $1.10 | $0.5639 | $0.9067 | $193.51 | $0 |
| 2018-12-31 | $0.9081 | $1.19 | $0.4901 | $1.09 | $384,204 | $0 |